Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 135.77 | 130.46 | 132.18 | 1,464,962 | -1.57(-1.17%) | |
Jun 28, 2018 | 129.04 | 138.30 | 125.75 | 133.75 | 2,818,697 | +4.48(+3.47%) |
Jun 27, 2018 | 136.20 | 136.93 | 126.46 | 129.27 | 1,845,077 | -6.26(-4.62%) |
Jun 26, 2018 | 137.50 | 139.84 | 134.26 | 135.53 | 1,700,344 | -2.21(-1.60%) |
Jun 25, 2018 | 143.40 | 143.99 | 134.13 | 137.74 | 2,094,414 | -2.59(-1.85%) |
Jun 22, 2018 | 151.19 | 152.00 | 140.14 | 140.33 | 8,986,723 | -9.32(-6.23%) |
Jun 21, 2018 | 156.50 | 157.80 | 149.08 | 149.65 | 2,450,960 | -4.04(-2.63%) |
Jun 20, 2018 | 145.07 | 154.90 | 144.47 | 153.69 | 4,634,868 | +9.76(+6.78%) |
Jun 19, 2018 | 160.00 | 176.50 | 135.72 | 143.93 | 15,346,510 | +38.69(+36.76%) |
Jun 18, 2018 | 101.71 | 107.49 | 101.71 | 105.24 | 2,091,173 | +2.95(+2.88%) |
Jun 15, 2018 | 104.50 | 98.37 | 102.29 | 2,635,261 | +3.51(+3.55%) | |
Jun 14, 2018 | 97.13 | 100.93 | 94.66 | 98.78 | 1,706,330 | +2.01(+2.08%) |
Jun 13, 2018 | 98.77 | 102.73 | 94.12 | 96.77 | 2,933,499 | -1.99(-2.01%) |
Jun 12, 2018 | 98.40 | 100.12 | 96.91 | 98.76 | 880,361 | +0.74(+0.75%) |
Jun 11, 2018 | 97.41 | 98.97 | 95.05 | 98.02 | 1,054,856 | +0.41(+0.42%) |
Jun 08, 2018 | 95.75 | 98.95 | 95.50 | 97.61 | 1,438,716 | +1.38(+1.43%) |
Jun 07, 2018 | 96.88 | 97.05 | 94.35 | 96.23 | 932,190 | -1.34(-1.37%) |
Jun 06, 2018 | 99.55 | 100.30 | 97.00 | 97.57 | 1,088,410 | -1.17(-1.18%) |
Jun 05, 2018 | 96.91 | 99.03 | 96.76 | 98.74 | 1,123,787 | +0.76(+0.78%) |
Jun 04, 2018 | 96.58 | 98.97 | 95.21 | 97.98 | 1,286,835 | +2.13(+2.22%) |
Jun 01, 2018 | 94.61 | 96.11 | 93.20 | 95.85 | 929,436 | +2.00(+2.13%) |
May 31, 2018 | 94.50 | 97.75 | 93.65 | 93.85 | 1,061,252 | -0.59(-0.62%) |
May 30, 2018 | 93.00 | 94.96 | 92.42 | 94.44 | 888,459 | +1.99(+2.15%) |
May 29, 2018 | 90.89 | 92.68 | 90.00 | 92.45 | 839,775 | +0.80(+0.87%) |
May 25, 2018 | 91.65 | 91.65 | 91.65 | 0 | +1.66(+1.84%) | |
May 24, 2018 | 89.39 | 90.44 | 88.31 | 89.99 | 811,866 | +1.03(+1.16%) |
May 23, 2018 | 88.09 | 90.84 | 86.55 | 88.96 | 1,231,567 | -0.26(-0.29%) |
May 22, 2018 | 90.92 | 91.37 | 89.05 | 89.22 | 912,594 | -1.61(-1.77%) |
May 21, 2018 | 93.45 | 94.49 | 89.80 | 90.83 | 1,858,499 | -2.65(-2.83%) |
May 18, 2018 | 92.98 | 94.24 | 90.24 | 93.48 | 1,372,071 | +1.63(+1.77%) |
May 17, 2018 | 93.59 | 93.95 | 90.34 | 91.85 | 1,354,619 | -2.10(-2.24%) |
May 16, 2018 | 92.49 | 95.67 | 91.95 | 93.95 | 1,046,201 | +1.28(+1.38%) |
May 15, 2018 | 92.70 | 94.55 | 91.44 | 92.67 | 919,090 | -0.43(-0.46%) |
May 14, 2018 | 93.04 | 95.50 | 91.23 | 93.10 | 1,135,125 | +0.21(+0.23%) |
May 11, 2018 | 91.50 | 93.92 | 90.10 | 92.89 | 1,829,212 | +2.57(+2.85%) |
May 10, 2018 | 90.50 | 92.78 | 88.57 | 90.32 | 1,125,760 | -0.15(-0.17%) |
May 09, 2018 | 85.96 | 90.81 | 85.06 | 90.47 | 1,409,470 | +4.81(+5.62%) |
May 08, 2018 | 90.08 | 90.08 | 84.16 | 85.66 | 2,225,927 | -4.54(-5.03%) |
May 07, 2018 | 90.00 | 92.97 | 88.78 | 90.20 | 2,218,891 | +0.45(+0.50%) |
May 04, 2018 | 76.29 | 90.99 | 76.20 | 89.75 | 5,688,005 | +11.58(+14.81%) |
May 03, 2018 | 78.11 | 79.61 | 77.19 | 78.17 | 1,216,513 | -0.24(-0.31%) |
May 02, 2018 | 77.57 | 79.57 | 77.18 | 78.41 | 732,490 | +0.56(+0.72%) |
May 01, 2018 | 76.22 | 78.17 | 75.83 | 77.85 | 847,519 | +1.49(+1.95%) |
Apr 30, 2018 | 78.65 | 79.24 | 76.34 | 76.36 | 761,021 | -2.17(-2.76%) |
Apr 27, 2018 | 79.62 | 79.80 | 77.72 | 78.53 | 672,535 | -0.42(-0.53%) |
Apr 26, 2018 | 78.19 | 79.90 | 77.65 | 78.95 | 635,807 | +1.15(+1.48%) |
Apr 25, 2018 | 76.59 | 78.17 | 74.51 | 77.80 | 1,068,910 | +1.40(+1.83%) |
Apr 24, 2018 | 78.49 | 79.17 | 75.26 | 76.40 | 1,033,203 | -1.91(-2.44%) |
Apr 23, 2018 | 80.61 | 80.68 | 76.54 | 78.31 | 1,348,336 | -1.68(-2.10%) |
Apr 20, 2018 | 78.21 | 80.87 | 77.67 | 79.99 | 1,297,319 | +1.44(+1.83%) |
Apr 19, 2018 | 80.39 | 81.56 | 77.46 | 78.55 | 1,087,054 | -2.41(-2.98%) |
Apr 18, 2018 | 80.32 | 81.54 | 79.83 | 80.96 | 660,514 | +1.09(+1.36%) |
Apr 17, 2018 | 79.17 | 80.72 | 77.74 | 79.87 | 764,098 | +1.41(+1.80%) |
Apr 16, 2018 | 81.36 | 81.99 | 78.04 | 78.46 | 862,680 | -2.34(-2.90%) |
Apr 13, 2018 | 83.30 | 83.30 | 80.01 | 80.80 | 976,518 | -2.01(-2.43%) |
Apr 12, 2018 | 80.96 | 83.88 | 80.42 | 82.81 | 1,336,500 | +2.42(+3.01%) |
Apr 11, 2018 | 78.36 | 80.99 | 77.90 | 80.39 | 1,347,347 | +1.48(+1.88%) |
Apr 10, 2018 | 76.72 | 79.36 | 76.06 | 78.91 | 1,580,930 | +3.46(+4.59%) |
Apr 09, 2018 | 72.92 | 78.36 | 72.87 | 75.45 | 1,940,683 | +3.71(+5.17%) |
Apr 06, 2018 | 71.82 | 73.31 | 71.01 | 71.74 | 759,523 | -1.12(-1.54%) |
Apr 05, 2018 | 74.52 | 74.82 | 70.57 | 72.86 | 1,238,182 | -1.10(-1.49%) |
Apr 04, 2018 | 71.00 | 74.35 | 70.50 | 73.96 | 801,991 | +1.39(+1.92%) |
Apr 03, 2018 | 72.75 | 73.64 | 71.24 | 72.57 | 1,244,661 | +0.79(+1.10%) |